International Paper Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	32.810	33.290	32.580	32.870	19.177	8,866,176
2016-01-25	34.980	35.010	32.500	32.580	19.008	15,465,331
2016-01-22	36.030	36.800	36.030	36.450	21.266	3,921,773
2016-01-21	35.450	35.990	34.940	35.460	20.688	3,543,514
2016-01-20	35.070	35.610	34.030	35.290	20.589	4,910,822
2016-01-19	36.760	36.830	35.020	35.640	20.793	4,665,514
2016-01-15	35.490	36.800	35.490	36.420	21.249	5,364,163
2016-01-14	36.170	36.790	35.690	36.540	21.319	4,336,042
2016-01-13	36.550	37.050	35.980	36.050	21.033	4,184,189
2016-01-12	36.720	36.880	35.950	36.350	21.208	4,181,971
2016-01-11	36.180	36.540	35.950	36.400	21.237	6,199,459
2016-01-08	36.300	36.780	35.780	35.900	20.945	5,048,736
2016-01-07	36.790	37.220	36.180	36.290	21.173	5,123,606
2016-01-06	37.470	37.580	37.120	37.390	21.814	3,734,861
2016-01-05	37.790	38.000	37.420	37.990	22.165	3,499,478
2016-01-04	37.160	37.670	36.860	37.670	21.978	4,345,546
2015-12-31	38.080	38.200	37.690	37.700	21.995	2,716,560
2015-12-30	38.520	38.790	38.160	38.200	22.287	2,561,011
2015-12-29	38.360	38.750	38.210	38.650	22.550	3,046,771
2015-12-28	38.350	38.440	37.960	38.120	22.240	2,369,242
2015-12-24	38.380	38.720	38.270	38.520	22.474	1,211,971
2015-12-23	37.940	38.350	37.730	38.330	22.363	2,652,672
2015-12-22	37.390	37.870	37.100	37.650	21.966	3,924,202
2015-12-21	37.200	37.610	36.950	37.300	21.762	3,140,122
2015-12-18	37.540	37.580	36.760	36.800	21.470	6,605,914
2015-12-17	38.690	38.750	37.720	37.720	22.007	3,592,618
2015-12-16	38.380	38.660	37.760	38.580	22.509	3,684,278
2015-12-15	37.970	38.450	37.820	38.160	22.264	4,260,960
2015-12-14	38.070	38.180	37.290	37.570	21.919	3,498,317
2015-12-11	38.500	38.600	38.020	38.130	22.246	2,683,930
2015-12-10	39.340	39.510	38.720	38.760	22.614	2,456,256
2015-12-09	39.110	39.930	39.090	39.400	22.987	2,952,998
2015-12-08	39.360	39.920	39.160	39.300	22.929	3,109,814
2015-12-07	39.950	40.060	39.470	39.780	23.209	2,256,144
2015-12-04	39.650	40.330	39.340	40.230	23.471	3,312,778
2015-12-03	40.050	40.450	39.380	39.610	23.110	4,773,014
2015-12-02	41.050	41.170	39.910	40.070	23.378	5,610,317
2015-12-01	41.920	42.120	40.900	41.220	24.049	3,830,006
2015-11-30	42.040	42.370	41.660	41.830	24.405	5,335,123
2015-11-27	41.680	42.110	41.500	41.850	24.417	1,127,702
2015-11-25	41.810	41.930	41.330	41.640	24.294	2,242,522
2015-11-24	41.010	41.920	40.870	41.830	24.405	3,354,384
2015-11-23	41.170	41.890	41.080	41.190	24.031	2,268,605
2015-11-20	41.490	41.840	41.050	41.220	24.049	2,257,517
2015-11-19	41.030	41.440	40.830	41.260	24.072	2,725,536
2015-11-18	40.000	41.140	40.000	41.060	23.956	3,307,498
2015-11-17	40.220	41.710	39.860	39.870	23.261	7,470,883
2015-11-16	40.160	40.290	39.590	39.990	23.331	4,784,419
2015-11-13	40.250	40.690	39.990	40.190	23.448	3,909,734
2015-11-12	41.500	41.690	40.220	40.240	23.477	3,118,685
2015-11-11	42.100	42.430	41.880	42.320	24.432	3,402,538
2015-11-10	42.010	42.320	41.420	41.950	24.218	2,523,629
2015-11-09	42.360	42.510	41.800	42.110	24.311	2,874,854
2015-11-06	41.850	42.700	41.630	42.550	24.565	4,585,046
2015-11-05	42.520	42.750	41.850	42.040	24.270	3,230,938
2015-11-04	42.990	43.090	42.440	42.510	24.541	2,532,182
2015-11-03	43.120	43.430	42.750	42.780	24.697	2,712,758
2015-11-02	42.750	43.620	42.720	43.420	25.067	2,407,258
2015-10-30	43.150	43.410	42.650	42.690	24.645	2,734,195
2015-10-29	43.970	44.000	42.800	42.980	24.813	4,315,661

← NewerPage 46 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-10-01	1056:1000
2014-07-02	1014:1000
1995-09-18	2:1

Dividends

Ex-date	Amount
2026-08-14	0.4630 USD
2026-05-22	0.4630 USD
2026-02-23	0.4630 USD
2025-11-14	0.4630 USD
2025-08-15	0.4630 USD
2025-05-23	0.4630 USD
2025-02-24	0.4630 USD
2024-11-15	0.4630 USD
2024-08-15	0.4630 USD
2024-05-23	0.4630 USD
2024-02-21	0.4630 USD
2023-11-14	0.4630 USD
2023-08-14	0.4630 USD
2023-05-25	0.4630 USD
2023-02-16	0.4630 USD
2022-11-14	0.4630 USD
2022-08-12	0.4630 USD
2022-05-26	0.4630 USD
2022-02-17	0.4630 USD
2021-11-12	0.4630 USD
2021-10-01	0.9988 USD
2021-08-13	0.5130 USD
2021-05-26	0.5130 USD
2021-02-17	0.5130 USD
2020-11-13	0.5130 USD
2020-08-13	0.5130 USD
2020-05-26	0.5130 USD
2020-02-20	0.5130 USD
2019-11-14	0.5130 USD
2019-08-14	0.5000 USD
2019-05-24	0.5000 USD
2019-02-20	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.